Skip to main content
Nippon Dry-Chemical Co., Ltd. (TYO:1909)
Japan flag Japan · Delayed Price · Currency is JPY
2,822.00
+140.00 (5.22%)
Apr 28, 2026, 3:30 PM JST

Nippon Dry-Chemical Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,670.002,824.002,670.002,822.002,822.005.22%208,700
Apr 27, 20262,607.002,682.002,548.002,682.002,682.002.92%194,300
Apr 24, 20262,656.002,665.002,573.002,606.002,606.00-0.31%223,000
Apr 23, 20262,580.002,623.002,562.002,614.002,614.000.73%257,400
Apr 22, 20262,591.002,607.002,466.002,595.002,595.00-1.74%362,000
Apr 21, 20262,560.002,656.002,555.002,641.002,641.001.93%257,800
Apr 20, 20262,649.002,652.002,558.002,591.002,591.00-2.19%219,000
Apr 17, 20262,590.002,649.002,563.002,649.002,649.000.88%173,600
Apr 16, 20262,618.002,635.002,556.002,626.002,626.00-0.38%201,800
Apr 15, 20262,813.002,830.002,613.002,636.002,636.00-5.04%262,900
Apr 14, 20262,820.002,874.002,770.002,776.002,776.00-1.00%144,700
Apr 13, 20262,820.002,895.002,748.002,804.002,804.00-1.89%199,500
Apr 10, 20262,865.002,930.002,837.002,858.002,858.000.99%134,300
Apr 9, 20262,860.002,880.002,734.002,830.002,830.00-0.81%154,300
Apr 8, 20262,779.002,906.002,778.002,853.002,853.006.49%229,100
Apr 7, 20262,649.002,720.002,639.002,679.002,679.002.17%235,100
Apr 6, 20262,660.002,743.002,613.002,622.002,622.000.19%115,400
Apr 3, 20262,605.002,689.002,600.002,617.002,617.000.46%172,100
Apr 2, 20262,630.002,712.002,593.002,605.002,605.00-1.55%158,700
Apr 1, 20262,750.002,767.002,503.002,646.002,646.008.00%253,600
Mar 31, 20262,449.002,493.002,327.002,450.002,450.00-0.73%252,300
Mar 30, 20262,424.002,530.002,366.002,468.002,468.00-6.43%230,200
Mar 27, 20262,650.002,710.002,620.002,637.502,623.75-3.21%158,800
Mar 26, 20262,805.002,852.502,700.002,725.002,710.79-4.22%170,000
Mar 25, 20262,757.502,915.002,757.502,845.002,830.173.27%219,600
Mar 24, 20262,775.002,820.002,715.002,755.002,740.642.89%189,600
Mar 23, 20262,757.502,790.002,597.502,677.502,663.54-6.95%386,000
Mar 19, 20263,027.503,055.002,872.502,877.502,862.50-7.70%233,600
Mar 18, 20263,147.503,165.003,057.503,117.503,101.251.22%148,800
Mar 17, 20263,120.003,242.503,077.503,080.003,063.94-0.32%196,000
Mar 16, 20263,075.003,125.003,020.003,090.003,073.89-0.16%140,000
Mar 13, 20263,012.503,137.503,010.003,095.003,078.86-2.13%141,600
Mar 12, 20263,275.003,285.003,162.503,162.503,146.01-3.07%166,000
Mar 11, 20263,210.003,300.003,195.003,262.503,245.494.07%133,200
Mar 10, 20263,062.503,225.003,062.503,135.003,118.665.47%170,400
Mar 9, 20263,125.003,125.002,832.502,972.502,957.00-5.86%326,400
Mar 6, 20263,147.503,157.503,005.003,157.503,141.04-0.63%150,400
Mar 5, 20263,157.503,257.503,112.503,177.503,160.935.48%164,800
Mar 4, 20263,015.003,125.002,842.503,012.502,996.80-4.82%209,600
Mar 3, 20263,172.503,305.003,147.503,165.003,148.500.24%181,200
Mar 2, 20263,097.503,177.503,065.003,157.503,141.040.64%168,000
Feb 27, 20263,097.503,157.503,097.503,137.503,121.141.29%130,400
Feb 26, 20263,222.503,225.003,097.503,097.503,081.35-3.35%165,200
Feb 25, 20263,225.003,225.003,137.503,205.003,188.290.71%141,600
Feb 24, 20263,150.003,227.503,125.003,182.503,165.912.00%155,600
Feb 20, 20263,110.003,160.003,080.003,120.003,103.730.24%87,600
Feb 19, 20263,052.503,132.502,982.503,112.503,096.271.88%129,200
Feb 18, 20263,000.003,095.002,962.503,055.003,039.073.30%150,400
Feb 17, 20262,875.002,977.502,837.502,957.502,942.082.87%176,400
Feb 16, 20262,897.502,920.002,865.002,875.002,860.01-0.86%66,800
Feb 13, 20262,917.502,935.002,837.502,900.002,884.88-0.77%162,400
Feb 12, 20262,835.002,947.502,835.002,922.502,907.262.81%131,200
Feb 10, 20262,870.002,910.002,825.002,842.502,827.68-0.96%198,000
Feb 9, 20262,787.502,922.502,675.002,870.002,855.047.79%341,200
Feb 6, 20262,810.002,815.002,557.502,662.502,648.62-1.02%452,400
Feb 5, 20262,752.502,782.502,612.502,690.002,675.98-2.27%237,600
Feb 4, 20262,770.002,787.502,727.502,752.502,738.150.09%135,600
Feb 3, 20262,710.002,765.002,682.502,750.002,735.664.36%88,800
Feb 2, 20262,665.002,750.002,632.502,635.002,621.26-1.77%146,800
Jan 30, 20262,692.502,712.502,665.002,682.502,668.52-0.46%74,000
Jan 29, 20262,717.502,717.502,665.002,695.002,680.95-0.37%65,600
Jan 28, 20262,750.002,750.002,680.002,705.002,690.90-1.46%89,200
Jan 27, 20262,707.502,752.502,690.002,745.002,730.690.73%82,000
Jan 26, 20262,650.002,755.002,620.002,725.002,710.792.83%186,400
Jan 23, 20262,665.002,697.502,645.002,650.002,636.18-0.56%121,600
Jan 22, 20262,607.502,670.002,605.002,665.002,651.114.31%180,800
Jan 21, 20262,465.002,585.002,465.002,555.002,541.680.89%93,200
Jan 20, 20262,617.502,622.502,532.502,532.502,519.30-3.25%76,400
Jan 19, 20262,590.002,625.002,555.002,617.502,603.851.06%116,000
Jan 16, 20262,572.502,595.002,547.502,590.002,576.50-72,800
Jan 15, 20262,572.502,632.502,572.502,590.002,576.50-77,600
Jan 14, 20262,550.002,607.502,535.002,590.002,576.501.57%75,200
Jan 13, 20262,497.502,575.002,475.002,550.002,536.713.45%165,200
Jan 9, 20262,465.002,487.502,410.002,465.002,452.150.10%121,200
Jan 8, 20262,392.502,490.002,385.002,462.502,449.662.50%229,600
Jan 7, 20262,390.002,417.502,340.002,402.502,389.981.69%206,000
Jan 6, 20262,312.502,410.002,307.502,362.502,350.183.17%176,400
Jan 5, 20262,300.002,340.002,262.502,290.002,278.06-0.43%134,400
Dec 30, 20252,305.002,325.002,285.002,300.002,288.01-78,000
Dec 29, 20252,235.002,342.502,235.002,300.002,288.012.00%111,600
Dec 26, 20252,315.002,315.002,252.502,255.002,243.24-0.99%67,600
Dec 25, 20252,270.002,287.502,250.002,277.502,265.63-88,400
Dec 24, 20252,287.502,312.502,260.002,277.502,265.63-0.55%118,400
Dec 23, 20252,247.502,327.502,242.502,290.002,278.060.99%128,800
Dec 22, 20252,317.502,317.502,267.502,267.502,255.68-1.31%86,000
Dec 19, 20252,237.502,317.502,230.002,297.502,285.524.31%147,600
Dec 18, 20252,250.002,262.502,190.002,202.502,191.02-2.44%147,600
Dec 17, 20252,370.002,377.502,255.002,257.502,245.73-3.53%215,600
Dec 16, 20252,400.002,415.002,320.002,340.002,327.80-3.31%130,800
Dec 15, 20252,382.502,420.002,337.502,420.002,407.38-131,600
Dec 12, 20252,362.502,425.002,355.002,420.002,407.383.53%295,600
Dec 11, 20252,372.502,382.502,332.502,337.502,325.31-1.58%106,400
Dec 10, 20252,335.002,412.502,312.502,375.002,362.621.82%318,800
Dec 9, 20252,355.002,437.502,322.502,332.502,320.344.01%338,800
Dec 8, 20252,202.502,272.502,182.502,242.502,230.813.58%196,000
Dec 5, 20252,180.002,197.502,142.502,165.002,153.71-0.23%102,000
Dec 4, 20252,197.502,220.002,157.502,170.002,158.69-0.80%88,400
Dec 3, 20252,190.002,230.002,175.002,187.502,176.10-0.11%105,600
Dec 2, 20252,212.502,227.502,170.002,190.002,178.580.69%120,000
Dec 1, 20252,322.502,322.502,175.002,175.002,163.66-4.81%213,600